Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.59 | 15.59 | 15.02 | 15.11 | 218,071 | -0.48(-3.08%) |
Nov 29, 2012 | 15.18 | 15.75 | 15.18 | 15.59 | 254,327 | +0.60(+4.00%) |
Nov 28, 2012 | 14.50 | 15.09 | 14.38 | 14.99 | 112,033 | +0.41(+2.81%) |
Nov 27, 2012 | 14.64 | 14.90 | 14.54 | 14.58 | 143,302 | -0.14(-0.95%) |
Nov 26, 2012 | 14.61 | 14.92 | 14.61 | 14.72 | 133,609 | +0.19(+1.31%) |
Nov 23, 2012 | 14.13 | 14.58 | 14.13 | 14.53 | 126,566 | +0.50(+3.56%) |
Nov 21, 2012 | 14.51 | 14.62 | 13.85 | 14.03 | 491,812 | -0.50(-3.44%) |
Nov 20, 2012 | 14.55 | 14.70 | 13.53 | 14.53 | 158,887 | -0.03(-0.21%) |
Nov 19, 2012 | 14.02 | 14.59 | 13.92 | 14.56 | 227,540 | +0.74(+5.35%) |
Nov 16, 2012 | 13.88 | 14.01 | 13.61 | 13.82 | 196,150 | -0.10(-0.72%) |
Nov 15, 2012 | 14.04 | 14.08 | 13.80 | 13.92 | 86,243 | -0.12(-0.85%) |
Nov 14, 2012 | 14.50 | 14.51 | 13.99 | 14.04 | 163,087 | -0.38(-2.64%) |
Nov 13, 2012 | 14.52 | 14.71 | 14.37 | 14.42 | 88,604 | -0.18(-1.23%) |
Nov 12, 2012 | 14.87 | 14.87 | 14.57 | 14.60 | 131,510 | -0.16(-1.08%) |
Nov 09, 2012 | 14.59 | 15.15 | 14.46 | 14.76 | 259,116 | +0.06(+0.41%) |
Nov 08, 2012 | 14.97 | 14.97 | 14.43 | 14.70 | 108,845 | -0.28(-1.87%) |
Nov 07, 2012 | 15.07 | 15.07 | 14.86 | 14.98 | 210,558 | -0.33(-2.16%) |
Nov 06, 2012 | 15.36 | 15.44 | 15.08 | 15.31 | 144,486 | -0.02(-0.13%) |
Nov 05, 2012 | 15.20 | 15.59 | 15.03 | 15.33 | 160,898 | +0.10(+0.66%) |
Nov 02, 2012 | 15.94 | 16.00 | 15.15 | 15.23 | 381,564 | -0.85(-5.29%) |
Nov 01, 2012 | 15.00 | 16.75 | 14.86 | 16.08 | 673,465 | +0.93(+6.14%) |
Oct 31, 2012 | 15.12 | 15.34 | 15.00 | 15.15 | 124,171 | +0.03(+0.20%) |
Oct 26, 2012 | 15.06 | 15.12 | 15.12 | 15.12 | 101,700 | +0.02(+0.13%) |
Oct 25, 2012 | 14.98 | 15.16 | 14.84 | 15.10 | 178,500 | +0.24(+1.62%) |
Oct 24, 2012 | 14.76 | 15.00 | 14.57 | 14.86 | 260,426 | +0.17(+1.16%) |
Oct 23, 2012 | 14.16 | 14.90 | 14.11 | 14.69 | 183,076 | +0.25(+1.73%) |
Oct 19, 2012 | 14.90 | 14.95 | 14.32 | 14.44 | 154,121 | -0.58(-3.86%) |
Oct 18, 2012 | 14.95 | 15.14 | 14.67 | 15.02 | 260,050 | +0.05(+0.33%) |
Oct 17, 2012 | 14.86 | 14.98 | 14.60 | 14.97 | 125,520 | +0.11(+0.74%) |
Oct 16, 2012 | 14.60 | 14.96 | 14.50 | 14.86 | 188,378 | +0.42(+2.91%) |
Oct 15, 2012 | 14.25 | 14.74 | 14.24 | 14.44 | 276,313 | +0.21(+1.48%) |
Oct 12, 2012 | 13.76 | 14.28 | 13.64 | 14.23 | 548,183 | +0.60(+4.40%) |
Oct 11, 2012 | 13.80 | 13.81 | 13.61 | 13.63 | 220,548 | -0.07(-0.51%) |
Oct 10, 2012 | 13.37 | 13.73 | 13.26 | 13.70 | 389,121 | +0.36(+2.70%) |
Oct 09, 2012 | 13.17 | 13.38 | 12.96 | 13.34 | 1,054,840 | +0.19(+1.44%) |
Oct 08, 2012 | 13.24 | 13.46 | 13.10 | 13.15 | 445,775 | -0.16(-1.20%) |
Oct 05, 2012 | 13.62 | 13.93 | 13.25 | 13.31 | 1,239,942 | -0.16(-1.19%) |
Oct 04, 2012 | 14.05 | 14.13 | 13.47 | 13.47 | 426,399 | -0.54(-3.85%) |
Oct 03, 2012 | 14.51 | 14.59 | 13.95 | 14.01 | 173,337 | -0.48(-3.31%) |
Oct 02, 2012 | 14.29 | 14.65 | 14.07 | 14.49 | 172,413 | +0.31(+2.19%) |
Oct 01, 2012 | 14.45 | 14.50 | 13.90 | 14.18 | 175,082 | -0.20(-1.39%) |
Sep 28, 2012 | 14.63 | 14.70 | 14.25 | 14.38 | 120,720 | -0.34(-2.31%) |
Sep 27, 2012 | 14.21 | 14.91 | 14.21 | 14.72 | 332,057 | +0.55(+3.88%) |
Sep 26, 2012 | 14.57 | 14.80 | 13.91 | 14.17 | 495,470 | -0.39(-2.68%) |
Sep 25, 2012 | 15.71 | 15.71 | 14.55 | 14.56 | 268,912 | -1.03(-6.61%) |
Sep 24, 2012 | 15.55 | 15.77 | 15.45 | 15.59 | 150,122 | -0.06(-0.38%) |
Sep 21, 2012 | 15.92 | 16.01 | 15.60 | 15.65 | 334,831 | -0.05(-0.32%) |
Sep 20, 2012 | 16.15 | 16.22 | 15.57 | 15.70 | 170,662 | -0.62(-3.80%) |
Sep 19, 2012 | 16.88 | 17.10 | 16.25 | 16.32 | 179,004 | -0.60(-3.55%) |
Sep 18, 2012 | 17.39 | 17.43 | 16.81 | 16.92 | 97,882 | -0.40(-2.31%) |
Sep 17, 2012 | 17.30 | 17.53 | 17.16 | 17.32 | 138,792 | -0.01(-0.06%) |
Sep 14, 2012 | 17.21 | 17.47 | 17.09 | 17.33 | 251,414 | +0.24(+1.40%) |
Sep 13, 2012 | 16.92 | 17.24 | 16.85 | 17.09 | 252,380 | +0.31(+1.85%) |
Sep 12, 2012 | 16.79 | 16.98 | 16.60 | 16.78 | 100,019 | +0.11(+0.66%) |
Sep 11, 2012 | 17.00 | 17.24 | 16.51 | 16.67 | 267,379 | -0.12(-0.71%) |
Sep 10, 2012 | 16.81 | 16.96 | 16.54 | 16.79 | 61,171 | -0.07(-0.42%) |
Sep 07, 2012 | 16.46 | 16.91 | 16.36 | 16.86 | 74,096 | +0.40(+2.43%) |
Sep 06, 2012 | 16.10 | 16.67 | 16.05 | 16.46 | 128,502 | +0.53(+3.33%) |
Sep 05, 2012 | 16.16 | 16.57 | 15.82 | 15.93 | 116,711 | -0.27(-1.67%) |